Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.940 -0.020 (-1.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.780 2.980 2.760 2.820 60,204 -0.04(-1.40%)
Apr 28, 2022 2.970 3.092 2.685 2.860 98,771 -0.11(-3.70%)
Apr 27, 2022 3.090 3.290 2.930 2.970 52,934 -0.14(-4.50%)
Apr 26, 2022 3.240 3.356 3.050 3.110 87,237 -0.13(-4.01%)
Apr 25, 2022 3.300 3.300 3.130 3.240 35,277 -0.11(-3.28%)
Apr 22, 2022 3.510 3.600 3.231 3.350 94,571 -0.17(-4.83%)
Apr 21, 2022 3.650 3.660 3.440 3.520 30,673 -0.12(-3.30%)
Apr 20, 2022 3.620 3.680 3.520 3.640 63,399 +0.02(+0.55%)
Apr 19, 2022 3.550 3.740 3.500 3.620 91,992 +0.07(+1.97%)
Apr 18, 2022 3.450 3.710 3.420 3.550 177,260 +0.06(+1.72%)
Apr 14, 2022 3.590 3.690 3.460 3.490 62,393 -0.16(-4.38%)
Apr 13, 2022 3.630 3.690 3.600 3.650 46,916 -0.03(-0.82%)
Apr 12, 2022 3.700 3.820 3.650 3.680 59,227 -0.12(-3.16%)
Apr 11, 2022 3.900 3.960 3.700 3.800 86,988 -0.22(-5.47%)
Apr 08, 2022 4.380 4.470 4.000 4.020 89,024 -0.36(-8.22%)
Apr 07, 2022 4.420 4.610 4.331 4.380 37,894 -0.12(-2.67%)
Apr 06, 2022 4.540 4.590 4.300 4.500 94,747 -0.10(-2.17%)
Apr 05, 2022 4.460 4.750 4.460 4.600 182,799 +0.06(+1.32%)
Apr 04, 2022 5.410 6.000 4.370 4.540 828,180 -1.03(-18.49%)
Apr 01, 2022 5.500 5.980 5.500 5.570 92,768 +0.05(+0.91%)
Mar 31, 2022 6.000 6.130 5.410 5.520 140,007 -0.45(-7.54%)
Mar 30, 2022 5.910 6.070 5.900 5.970 61,590 +0.11(+1.88%)
Mar 29, 2022 5.700 6.050 5.350 5.860 127,251 +0.02(+0.34%)
Mar 28, 2022 6.060 6.060 5.710 5.840 126,721 -0.17(-2.83%)
Mar 25, 2022 7.700 7.700 5.799 6.010 401,865 -1.30(-17.78%)
Mar 24, 2022 6.330 7.580 6.200 7.310 2,846,781 +1.05(+16.77%)
Mar 23, 2022 6.260 6.600 5.890 6.260 52,765 +0.00(+0.00%)
Mar 22, 2022 6.470 6.670 6.110 6.260 72,928 -0.11(-1.73%)
Mar 21, 2022 5.640 6.370 5.600 6.370 193,000 +0.82(+14.77%)
Mar 18, 2022 5.750 5.750 5.440 5.550 49,815 -0.08(-1.42%)
Mar 17, 2022 5.010 5.763 4.920 5.630 85,553 +0.67(+13.51%)
Mar 16, 2022 5.520 5.590 4.900 4.960 139,809 -0.64(-11.43%)
Mar 15, 2022 6.260 6.380 5.350 5.600 289,878 -0.75(-11.81%)
Mar 14, 2022 5.750 7.180 5.710 6.350 1,908,274 +0.60(+10.43%)
Mar 11, 2022 5.270 6.150 4.673 5.750 414,221 +0.59(+11.43%)
Mar 10, 2022 4.630 5.301 4.600 5.160 280,126 +0.54(+11.66%)
Mar 09, 2022 4.580 4.630 4.575 4.621 10,744 +0.04(+0.90%)
Mar 08, 2022 4.630 4.650 4.410 4.580 26,341 +0.06(+1.33%)
Mar 07, 2022 4.400 4.900 4.390 4.520 128,088 +0.15(+3.37%)
Mar 04, 2022 4.090 4.560 3.960 4.373 56,638 +0.28(+6.91%)
Mar 03, 2022 4.100 4.100 4.010 4.090 4,752 -0.01(-0.24%)
Mar 02, 2022 3.930 4.100 3.930 4.100 521 +0.10(+2.50%)
Mar 01, 2022 3.910 4.036 3.880 4.000 15,313 -0.06(-1.48%)
Feb 28, 2022 3.950 4.110 3.910 4.060 2,287 +0.14(+3.57%)
Feb 25, 2022 3.920 3.920 3.920 3.920 307 -0.08(-2.00%)
Feb 24, 2022 3.880 4.090 3.880 4.000 6,439 -0.06(-1.48%)
Feb 23, 2022 3.961 4.120 3.950 4.060 1,913 -0.10(-2.40%)
Feb 22, 2022 4.160 4.161 4.130 4.160 2,990 +0.00(+0.00%)
Feb 18, 2022 4.160 0 +0.13(+3.23%)
Feb 17, 2022 4.100 4.174 4.023 4.030 7,593 -0.16(-3.82%)
Feb 16, 2022 3.970 4.230 3.970 4.190 53,244 +0.15(+3.58%)
Feb 15, 2022 3.900 4.162 3.871 4.045 15,489 +0.08(+2.15%)
Feb 14, 2022 3.770 4.100 3.770 3.960 12,531 -0.17(-4.12%)
Feb 11, 2022 4.130 4.190 3.961 4.130 6,032 -0.05(-1.20%)
Feb 10, 2022 4.220 4.250 3.950 4.180 23,024 -0.08(-1.88%)
Feb 09, 2022 3.870 4.330 3.870 4.260 57,402 +0.46(+12.11%)
Feb 08, 2022 3.500 4.055 3.380 3.800 172,858 +0.52(+15.85%)
Feb 07, 2022 3.300 3.375 3.280 3.280 1,036 -0.05(-1.50%)
Feb 02, 2022 3.330 3.330 3.330 3.330 654 -0.08(-2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.